Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithia Motors (NY: LAD )

332.37 -7.54 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.370 8.220 8.220 8.220 356,700 -0.13(-1.56%)
Dec 30, 2009 8.280 8.360 8.090 8.350 285,752 +0.09(+1.09%)
Dec 29, 2009 7.910 8.380 7.900 8.260 558,354 +0.32(+4.03%)
Dec 28, 2009 7.910 7.960 7.740 7.940 276,469 +0.13(+1.66%)
Dec 24, 2009 7.840 7.930 7.760 7.810 135,995 -0.04(-0.51%)
Dec 23, 2009 7.710 7.890 7.490 7.850 389,930 +0.22(+2.88%)
Dec 22, 2009 7.680 7.940 7.630 7.630 450,062 -0.06(-0.78%)
Dec 21, 2009 7.490 7.750 7.460 7.690 493,820 +0.28(+3.78%)
Dec 18, 2009 7.320 7.560 7.230 7.410 1,258,810 +0.13(+1.79%)
Dec 17, 2009 7.340 7.500 7.250 7.280 544,722 -0.12(-1.62%)
Dec 16, 2009 7.420 7.440 7.170 7.400 629,299 +0.09(+1.23%)
Dec 15, 2009 7.500 7.500 7.300 7.310 271,674 -0.14(-1.88%)
Dec 14, 2009 7.410 7.459 7.340 7.450 457,476 +0.09(+1.22%)
Dec 11, 2009 7.520 7.600 7.170 7.360 623,330 +0.02(+0.27%)
Dec 10, 2009 7.550 7.640 7.250 7.340 552,117 -0.17(-2.26%)
Dec 09, 2009 7.580 7.630 7.250 7.510 423,745 -0.18(-2.34%)
Dec 08, 2009 7.900 7.910 7.510 7.690 523,644 -0.20(-2.53%)
Dec 07, 2009 7.650 8.010 7.650 7.890 343,107 +0.24(+3.14%)
Dec 04, 2009 7.260 7.680 7.250 7.650 509,365 +0.39(+5.37%)
Dec 03, 2009 7.340 7.470 7.220 7.260 193,855 +0.00(+0.00%)
Dec 02, 2009 7.180 7.470 7.160 7.260 200,464 +0.07(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.